3,413.50
+21(+0.62%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,395 | 3,413.5 | 3,413.5 | 3,416.82 | 3,391.5 | 38,515 |
| February 19, 2026 | 3,413.5 | 3,392.5 | 3,392.5 | 3,413.5 | 3,379.52 | 43,736 |
| February 18, 2026 | 3,377.5 | 3,405 | 3,405 | 3,409.8 | 3,375.5 | 59,076 |
| February 17, 2026 | 3,344 | 3,374.5 | 3,374.5 | 3,374.95 | 3,342.5 | 31,923 |
| February 16, 2026 | 3,342.5 | 3,336 | 3,336 | 3,345 | 3,335 | 54,603 |
| February 13, 2026 | 3,341 | 3,337 | 3,337 | 3,341.5 | 3,323 | 99,525 |
| February 12, 2026 | 3,380 | 3,337.5 | 3,337.5 | 3,382 | 3,331.5 | 66,427 |
| February 11, 2026 | 3,352.5 | 3,353.5 | 3,353.5 | 3,360 | 3,337 | 67,733 |
| February 10, 2026 | 3,353.5 | 3,351 | 3,351 | 3,361.5 | 3,344 | 118,637 |
| February 09, 2026 | 3,340 | 3,350 | 3,350 | 3,350 | 3,328 | 108,479 |
| February 06, 2026 | 3,287.5 | 3,317.5 | 3,317.5 | 3,320.5 | 3,279.5 | 47,267 |
| February 05, 2026 | 3,327.5 | 3,302.5 | 3,302.5 | 3,327.5 | 3,288 | 491,925 |
| February 04, 2026 | 3,297.5 | 3,307 | 3,307 | 3,324.49 | 3,291.5 | 689,228 |
| February 03, 2026 | 3,320 | 3,302.5 | 3,302.5 | 3,332.5 | 3,290.5 | 48,730 |
| February 02, 2026 | 3,258.5 | 3,308 | 3,308 | 3,311.5 | 3,256 | 892,821 |
| January 30, 2026 | 3,257 | 3,281.5 | 3,281.5 | 3,288 | 3,257 | 69,716 |
| January 29, 2026 | 3,273.5 | 3,258 | 3,258 | 3,288.5 | 3,256 | 46,731 |
| January 28, 2026 | 3,302 | 3,263 | 3,263 | 3,305 | 3,263 | 32,159 |
| January 27, 2026 | 3,291.5 | 3,303 | 3,303 | 3,306 | 3,280 | 477,861 |
| January 26, 2026 | 3,273.5 | 3,274.5 | 3,274.5 | 3,285.5 | 3,264.19 | 187,893 |
| January 23, 2026 | 3,280.5 | 3,262.5 | 3,266.5 | 3,282.5 | 3,260 | 68,807 |
| January 22, 2026 | 3,288.5 | 3,284 | 3,284 | 3,300 | 3,269 | 667,334 |
| January 21, 2026 | 3,258 | 3,254 | 3,254 | 3,261.65 | 3,243.5 | 51,289 |
| January 20, 2026 | 3,246.5 | 3,258.5 | 3,258.5 | 3,259 | 3,230 | 57,809 |
| January 19, 2026 | 3,269.5 | 3,265.5 | 3,265.5 | 3,284 | 3,251.5 | 101,798 |
| January 16, 2026 | 3,307 | 3,305 | 3,305 | 3,308.5 | 3,296.53 | 67,705 |
| January 15, 2026 | 3,302.5 | 3,305.5 | 3,305.5 | 3,313 | 3,294 | 22,782 |
| January 14, 2026 | 3,289.5 | 3,289.5 | 3,289.5 | 3,295 | 3,285.54 | 53,929 |
| January 13, 2026 | 3,288.5 | 3,285.5 | 3,285.5 | 3,290 | 3,276.5 | 19,155 |
| January 12, 2026 | 3,283.5 | 3,287.5 | 3,287.5 | 3,292 | 3,275.23 | 100,130 |
| January 09, 2026 | 3,260.5 | 3,283 | 3,283 | 3,284.5 | 3,254 | 61,413 |
| January 08, 2026 | 3,254 | 3,250.5 | 3,250.5 | 3,264 | 3,247 | 50,911 |
| January 07, 2026 | 3,261.5 | 3,255 | 3,255 | 3,261.5 | 3,249.48 | 1.03M |
| January 06, 2026 | 3,244.5 | 3,255.5 | 3,255.5 | 3,262 | 3,237 | 74,210 |
| January 05, 2026 | 3,241 | 3,240 | 3,240 | 3,242.83 | 3,220.49 | 51,910 |
| January 02, 2026 | 3,215.5 | 3,225.5 | 3,225.5 | 3,235.5 | 3,200 | 42,092 |
| December 31, 2025 | 3,203.5 | 3,202.5 | 3,202.5 | 3,217.5 | 3,191 | 18,705 |
| December 30, 2025 | 3,186.5 | 3,213 | 3,213 | 3,220 | 3,186.5 | 128,878 |
| December 29, 2025 | 3,198 | 3,188.5 | 3,188.5 | 3,202 | 3,187 | 59,364 |
| December 24, 2025 | 3,200 | 3,192.75 | 3,192.75 | 3,201 | 3,185.5 | 8,566 |
| December 23, 2025 | 3,179.5 | 3,193.5 | 3,193.5 | 3,196.21 | 3,178.5 | 24,011 |
| December 22, 2025 | 3,185 | 3,185.25 | 3,185.25 | 3,192.94 | 3,174.53 | 27,920 |
| December 19, 2025 | 3,182 | 3,198 | 3,198 | 3,199 | 3,176 | 53,689 |
| December 18, 2025 | 3,161 | 3,183 | 3,183 | 3,185 | 3,155.5 | 17,639 |
| December 17, 2025 | 3,176 | 3,158 | 3,158 | 3,180.5 | 3,157.5 | 95,132 |
| December 16, 2025 | 3,169.5 | 3,153.5 | 3,153.5 | 3,177.5 | 3,153.5 | 49,143 |
| December 15, 2025 | 3,163.5 | 3,176 | 3,176 | 3,180 | 3,161 | 35,908 |
| December 12, 2025 | 3,172.5 | 3,155 | 3,155 | 3,184 | 3,155 | 120,169 |
| December 11, 2025 | 3,140 | 3,158.5 | 3,158.5 | 3,163.88 | 3,136 | 151,149 |
| December 10, 2025 | 3,133 | 3,136.5 | 3,136.5 | 3,138.5 | 3,128.5 | 73,526 |
| December 09, 2025 | 3,150 | 3,138 | 3,138 | 3,151.5 | 3,101 | 327,244 |
| December 08, 2025 | 3,142.5 | 3,137 | 3,137 | 3,153 | 3,132.5 | 33,982 |
| December 05, 2025 | 3,147 | 3,137 | 3,137 | 3,153 | 3,137 | 106,149 |
| December 04, 2025 | 3,144 | 3,137 | 3,137 | 3,145 | 3,134.5 | 210,625 |
| December 03, 2025 | 3,149 | 3,129.5 | 3,129.5 | 3,153.5 | 3,128 | 9,707 |
| December 02, 2025 | 3,138 | 3,144.5 | 3,144.5 | 3,157.47 | 3,135 | 83,674 |
| December 01, 2025 | 3,130.5 | 3,136.5 | 3,136.5 | 3,143 | 3,123.5 | 23,791 |
| November 28, 2025 | 3,133.5 | 3,135 | 3,135 | 3,143.5 | 3,114.5 | 152,667 |
| November 27, 2025 | 3,120.5 | 3,124.5 | 3,124.5 | 3,130 | 3,117.5 | 16,542 |
| November 26, 2025 | 3,113 | 3,126.5 | 3,126.5 | 3,126.5 | 3,101.21 | 50,457 |